Closing price on 3/29/2021
|
|
Open |
63.50 |
High |
64.70 |
Low |
63.00 |
Volume |
78,600 |
Split-adjusted Price |
32.41 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2021
|
+1.00 / +1.59%
|
63.50
|
64.70
|
63.00
|
64.00
|
64.07
|
32.41
|
78,600
|
|
3/26/2021
|
-1.40 / -2.16%
|
63.80
|
63.90
|
61.30
|
63.30
|
62.98
|
32.05
|
68,000
|
|
3/25/2021
|
-1.10 / -1.69%
|
65.00
|
65.50
|
63.00
|
63.80
|
64.65
|
32.30
|
83,700
|
|
3/24/2021
|
0.00 / 0.00%
|
65.00
|
65.90
|
64.00
|
65.30
|
64.93
|
33.06
|
89,100
|
|
3/23/2021
|
+0.90 / +1.40%
|
64.20
|
66.50
|
64.20
|
65.00
|
65.30
|
32.91
|
159,100
|
|
3/22/2021
|
+0.10 / +0.16%
|
64.30
|
64.50
|
63.90
|
64.20
|
64.11
|
32.51
|
55,300
|
|
3/19/2021
|
+0.10 / +0.16%
|
64.30
|
64.50
|
64.00
|
64.30
|
64.10
|
32.56
|
51,300
|
|
3/18/2021
|
-0.30 / -0.47%
|
64.30
|
65.50
|
63.00
|
64.00
|
64.17
|
32.41
|
98,600
|
|
3/17/2021
|
+1.10 / +1.73%
|
63.50
|
65.00
|
63.50
|
64.80
|
64.25
|
32.81
|
83,300
|
|
3/16/2021
|
-0.80 / -1.24%
|
64.40
|
64.40
|
63.00
|
63.60
|
63.72
|
32.20
|
53,800
|
|
3/15/2021
|
-0.30 / -0.46%
|
64.70
|
64.80
|
64.10
|
64.40
|
64.40
|
32.61
|
58,900
|
|
3/12/2021
|
+0.30 / +0.47%
|
64.20
|
66.00
|
64.00
|
64.50
|
64.73
|
32.66
|
166,200
|
|
3/11/2021
|
+2.10 / +3.38%
|
64.00
|
66.00
|
63.50
|
64.20
|
64.20
|
32.51
|
82,300
|
|
3/10/2021
|
+3.10 / +5.19%
|
59.80
|
63.50
|
59.80
|
62.80
|
62.07
|
31.80
|
82,600
|
|
3/9/2021
|
+1.80 / +3.09%
|
58.50
|
60.70
|
57.00
|
60.10
|
59.71
|
30.43
|
242,600
|
|
3/8/2021
|
+0.40 / +0.69%
|
58.00
|
59.00
|
57.00
|
58.50
|
58.33
|
29.62
|
25,900
|
|
3/5/2021
|
-0.60 / -1.02%
|
58.00
|
59.00
|
56.00
|
58.30
|
58.13
|
29.52
|
66,900
|
|
3/4/2021
|
-0.40 / -0.67%
|
60.00
|
60.00
|
57.80
|
59.00
|
58.86
|
29.87
|
44,400
|
|
3/3/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
59.70
|
59.39
|
30.23
|
91,600
|
|
3/2/2021
|
+0.20 / +0.34%
|
60.00
|
60.90
|
59.50
|
59.60
|
59.74
|
30.18
|
32,000
|
|
3/1/2021
|
+3.40 / +6.03%
|
57.90
|
60.60
|
57.00
|
59.80
|
59.43
|
30.28
|
200,500
|
|
2/26/2021
|
+3.90 / +7.25%
|
54.00
|
59.00
|
53.60
|
57.70
|
56.45
|
29.22
|
272,900
|
|
2/25/2021
|
-0.60 / -1.10%
|
53.50
|
54.00
|
53.50
|
53.80
|
53.76
|
27.24
|
13,900
|
|
2/24/2021
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.10
|
54.20
|
54.39
|
27.44
|
56,600
|
|
2/23/2021
|
+1.20 / +2.27%
|
52.80
|
55.80
|
52.80
|
54.00
|
54.21
|
27.34
|
45,800
|
|
2/22/2021
|
-1.20 / -2.22%
|
48.50
|
53.50
|
48.50
|
52.80
|
52.83
|
26.73
|
33,300
|
|
2/19/2021
|
-0.90 / -1.65%
|
53.00
|
55.00
|
53.00
|
53.80
|
54.02
|
27.24
|
27,200
|
|
2/18/2021
|
+3.60 / +7.00%
|
54.00
|
55.00
|
54.00
|
55.00
|
54.67
|
27.85
|
47,200
|
|
2/17/2021
|
+3.40 / +6.85%
|
49.00
|
54.00
|
49.00
|
53.00
|
51.42
|
26.84
|
44,000
|
|
2/9/2021
|
+0.10 / +0.20%
|
50.30
|
50.30
|
49.50
|
49.50
|
49.57
|
25.06
|
8,500
|
|
|